8704 トレイダーズホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 826 | 835 | 761 | 796 | 721,800 | 796 |
| 2025-04-03 | 830 | 863 | 827 | 856 | 381,600 | 856 |
| 2025-04-02 | 891 | 894 | 869 | 882 | 163,200 | 882 |
| 2025-04-01 | 906 | 912 | 883 | 892 | 175,800 | 892 |
| 2025-03-31 | 895 | 908 | 877 | 897 | 279,300 | 897 |
| 2025-03-28 | 926 | 934 | 915 | 918 | 118,500 | 918 |
| 2025-03-27 | 933 | 945 | 930 | 945 | 188,100 | 945 |
| 2025-03-26 | 935 | 939 | 925 | 931 | 120,600 | 931 |
| 2025-03-25 | 946 | 950 | 928 | 934 | 110,000 | 934 |
| 2025-03-24 | 953 | 959 | 932 | 936 | 122,300 | 936 |
| 2025-03-21 | 938 | 954 | 934 | 947 | 239,900 | 947 |
| 2025-03-19 | 931 | 950 | 930 | 937 | 196,200 | 937 |
| 2025-03-18 | 946 | 947 | 926 | 934 | 154,600 | 934 |
| 2025-03-17 | 918 | 946 | 914 | 937 | 195,100 | 937 |
| 2025-03-14 | 908 | 922 | 902 | 915 | 136,600 | 915 |
| 2025-03-13 | 917 | 927 | 901 | 903 | 158,000 | 903 |
| 2025-03-12 | 913 | 928 | 908 | 912 | 131,700 | 912 |
| 2025-03-11 | 891 | 916 | 879 | 913 | 283,200 | 913 |
| 2025-03-10 | 919 | 922 | 901 | 901 | 135,900 | 901 |
| 2025-03-07 | 915 | 921 | 904 | 913 | 187,500 | 913 |
| 2025-03-06 | 912 | 928 | 905 | 921 | 141,400 | 921 |
| 2025-03-05 | 910 | 917 | 899 | 907 | 164,900 | 907 |
| 2025-03-04 | 927 | 927 | 895 | 912 | 215,700 | 912 |
| 2025-03-03 | 931 | 952 | 924 | 933 | 232,900 | 933 |
| 2025-02-28 | 916 | 926 | 893 | 905 | 349,900 | 905 |
| 2025-02-27 | 942 | 947 | 931 | 931 | 225,300 | 931 |
| 2025-02-26 | 945 | 955 | 925 | 950 | 280,600 | 950 |
| 2025-02-25 | 955 | 974 | 950 | 952 | 177,800 | 952 |
| 2025-02-21 | 987 | 990 | 968 | 972 | 165,400 | 972 |
| 2025-02-20 | 998 | 1,002 | 975 | 988 | 339,800 | 988 |
| 2025-02-19 | 1,031 | 1,059 | 1,012 | 1,017 | 351,900 | 1,017 |
| 2025-02-18 | 1,013 | 1,039 | 1,007 | 1,034 | 310,600 | 1,034 |
| 2025-02-17 | 978 | 1,048 | 974 | 1,036 | 720,700 | 1,036 |
| 2025-02-14 | 1,001 | 1,016 | 965 | 976 | 536,900 | 976 |
| 2025-02-13 | 966 | 1,002 | 951 | 1,001 | 493,900 | 1,001 |
| 2025-02-12 | 962 | 972 | 950 | 958 | 409,500 | 958 |
| 2025-02-10 | 878 | 986 | 875 | 968 | 949,200 | 968 |
| 2025-02-07 | 883 | 897 | 873 | 878 | 360,800 | 878 |
| 2025-02-06 | 915 | 927 | 896 | 896 | 330,900 | 896 |
| 2025-02-05 | 903 | 917 | 883 | 912 | 1,134,000 | 912 |
| 2025-02-04 | 913 | 917 | 875 | 888 | 606,200 | 888 |
| 2025-02-03 | 922 | 922 | 890 | 902 | 1,119,700 | 902 |
| 2025-01-31 | 1,013 | 1,016 | 976 | 991 | 671,400 | 991 |
| 2025-01-30 | 1,031 | 1,047 | 1,013 | 1,019 | 335,200 | 1,019 |
| 2025-01-29 | 1,012 | 1,048 | 1,010 | 1,032 | 260,300 | 1,032 |
| 2025-01-28 | 1,005 | 1,018 | 995 | 1,010 | 149,900 | 1,010 |
| 2025-01-27 | 1,024 | 1,025 | 1,004 | 1,008 | 217,700 | 1,008 |
| 2025-01-24 | 976 | 997 | 965 | 994 | 188,900 | 994 |
| 2025-01-23 | 1,005 | 1,005 | 975 | 975 | 167,800 | 975 |
| 2025-01-22 | 997 | 1,006 | 981 | 995 | 185,600 | 995 |
| 2025-01-21 | 995 | 995 | 964 | 991 | 272,300 | 991 |
| 2025-01-20 | 965 | 1,027 | 965 | 1,015 | 243,300 | 1,015 |
| 2025-01-17 | 949 | 962 | 939 | 959 | 139,100 | 959 |
| 2025-01-16 | 960 | 969 | 950 | 954 | 162,100 | 954 |
| 2025-01-15 | 981 | 981 | 952 | 954 | 308,500 | 954 |
| 2025-01-14 | 970 | 989 | 969 | 989 | 190,400 | 989 |
| 2025-01-10 | 974 | 987 | 967 | 974 | 118,300 | 974 |
| 2025-01-09 | 980 | 980 | 958 | 973 | 139,300 | 973 |
| 2025-01-08 | 994 | 995 | 964 | 982 | 324,000 | 982 |
| 2025-01-07 | 998 | 1,011 | 986 | 1,003 | 182,100 | 1,003 |
| 2025-01-06 | 1,017 | 1,023 | 988 | 989 | 240,800 | 989 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株